| 2026 |
| 03/06 | 1,092 | 1,103 | 1,088 | 1,095 | -0.18% | 19,900 | 227億7489万 | -4.03% |
| 03/05 | 1,090 | 1,109 | 1,090 | 1,097 | +0.92% | 19,300 | 228億1648万 | -4.02% |
| 03/04 | 1,100 | 1,100 | 1,082 | 1,087 | -1.72% | 31,300 | 226億849万 | -5.07% |
| 03/03 | 1,122 | 1,125 | 1,104 | 1,106 | -3.74% | 50,800 | 230億368万 | -3.57% |
| 03/02 | （IR情報）16:30 株式会社トランヴィアの新規上場承認に関するお知らせ |
| 03/02 | （IR情報）16:30 株式会社トランヴィア設立に関わる組織および役員人事に関するお知らせ |
| 03/02 | （IR情報）16:30 代表取締役の異動及び役員人事等並びに組織変更に関するお知らせ |
| 03/02 | 1,154 | 1,163 | 1,144 | 1,149 | -0.43% | 20,100 | 238億9803万 | -0.09% |
| 02/27 | 1,142 | 1,159 | 1,142 | 1,154 | +1.14% | 11,900 | 240億203万 | +0.35% |
| 02/26 | 1,130 | 1,147 | 1,129 | 1,141 | +1.24% | 19,400 | 237億3164万 | -0.78% |
| 02/25 | 1,131 | 1,136 | 1,121 | 1,127 | -0.44% | 19,300 | 234億4045万 | -2% |
| 02/24 | 1,147 | 1,148 | 1,120 | 1,132 | -1.65% | 36,100 | 235億4445万 | -1.74% |
| 02/20 | 1,157 | 1,157 | 1,146 | 1,151 | -0.6% | 10,700 | 239億3963万 | -0.26% |
| 02/19 | 1,154 | 1,160 | 1,147 | 1,158 | +0.35% | 10,800 | 240億8522万 | +0.17% |
| 02/18 | 1,147 | 1,160 | 1,147 | 1,154 | +0.61% | 11,700 | 240億203万 | -0.26% |
| 02/17 | 1,150 | 1,154 | 1,145 | 1,147 | -0.35% | 14,300 | 238億5643万 | -0.95% |
| 02/16 | 1,152 | 1,155 | 1,146 | 1,151 | -0.35% | 11,600 | 239億3963万 | -0.69% |
| 02/13 | 1,175 | 1,179 | 1,155 | 1,155 | -1.28% | 23,000 | 240億2283万 | -0.52% |
| 02/12 | 1,170 | 1,179 | 1,166 | 1,170 | -0.51% | 17,500 | 243億3481万 | +0.6% |
| 02/10 | 1,158 | 1,180 | 1,158 | 1,176 | +1.64% | 23,800 | 244億5960万 | +1.03% |
| 02/09 | 1,152 | 1,160 | 1,146 | 1,157 | +1.22% | 18,700 | 240億6442万 | -0.6% |
| 02/06 | 1,158 | 1,158 | 1,140 | 1,143 | -0.78% | 32,300 | 237億7324万 | -1.8% |
| 02/05 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | （IR情報）13:00 2026年3月期_第3四半期決算補足説明資料 |
| 02/05 | 1,154 | 1,160 | 1,144 | 1,152 | +0.79% | 16,300 | 239億6043万 | -1.2% |
| 02/04 | 1,148 | 1,148 | 1,141 | 1,143 | -0.52% | 15,200 | 237億7324万 | -2.06% |
| 02/03 | 1,145 | 1,153 | 1,145 | 1,149 | +0.35% | 21,000 | 238億9803万 | -1.63% |
| 02/02 | 1,150 | 1,162 | 1,145 | 1,145 | -0.35% | 12,300 | 238億1484万 | -1.97% |
| 01/30 | 1,143 | 1,149 | 1,140 | 1,149 | +0.52% | 13,500 | 238億9803万 | -1.71% |
| 01/29 | 1,141 | 1,149 | 1,138 | 1,143 | -0.17% | 23,600 | 237億7324万 | -2.31% |
| 01/28 | 1,147 | 1,151 | 1,141 | 1,145 | -0.17% | 12,600 | 238億1484万 | -2.14% |
| 01/27 | 1,143 | 1,151 | 1,141 | 1,147 | +0.35% | 14,000 | 238億5643万 | -2.05% |
| 01/26 | 1,157 | 1,157 | 1,142 | 1,143 | -1.8% | 26,400 | 237億7324万 | -2.39% |
| 01/23 | 1,157 | 1,173 | 1,157 | 1,164 | +0.34% | 18,900 | 242億1002万 | -0.68% |
| 01/22 | 1,145 | 1,168 | 1,145 | 1,160 | +1.49% | 27,300 | 241億2682万 | -1.02% |
| 01/21 | 1,142 | 1,146 | 1,139 | 1,143 | -0.44% | 33,200 | 237億7324万 | -2.39% |
| 01/20 | 1,169 | 1,170 | 1,146 | 1,148 | -2.38% | 70,200 | 238億7723万 | -1.96% |
| 01/19 | 1,188 | 1,190 | 1,176 | 1,176 | -0.93% | 24,200 | 244億5960万 | +0.51% |
| 01/16 | （IR情報）15:30 臨時株主総会の決議結果に関するお知らせ |
| 01/16 | 1,188 | 1,191 | 1,184 | 1,187 | +0.08% | 10,900 | 246億8839万 | +1.63% |
| 01/15 | 1,180 | 1,192 | 1,180 | 1,186 | -0.08% | 15,300 | 246億6759万 | +1.72% |
| 01/14 | 1,178 | 1,192 | 1,178 | 1,187 | +0.59% | 14,300 | 246億8839万 | +1.98% |
| 01/13 | 1,189 | 1,198 | 1,177 | 1,180 | -0.67% | 29,100 | 245億4280万 | +1.55% |
| 01/09 | 1,193 | 1,201 | 1,188 | 1,188 | -0.42% | 15,200 | 247億919万 | +2.5% |
| 01/08 | 1,194 | 1,201 | 1,190 | 1,193 | -0.08% | 14,800 | 248億1319万 | +3.2% |
| 01/07 | 1,190 | 1,202 | 1,190 | 1,194 | -0.25% | 16,300 | 248億3399万 | +3.56% |
| 01/06 | 1,182 | 1,199 | 1,182 | 1,197 | +1.53% | 28,200 | 248億9638万 | +4% |
| 01/05 | 1,171 | 1,179 | 1,167 | 1,179 | +0.68% | 23,900 | 245億2200万 | +2.7% |
| 2025 |
| 12/30 | 1,180 | 1,183 | 1,171 | 1,171 | -0.43% | 40,400 | 243億5561万 | +2.18% |
| 12/29 | 1,180 | 1,183 | 1,175 | 1,176 | +0.17% | 26,200 | 244億5960万 | +2.8% |
| 12/26 | 1,176 | 1,180 | 1,169 | 1,174 | +0.26% | 17,400 | 244億1801万 | +2.8% |
| 12/25 | 1,165 | 1,177 | 1,165 | 1,171 | +0.52% | 20,800 | 243億5561万 | +2.81% |
| 12/24 | 1,166 | 1,170 | 1,165 | 1,165 | -0.09% | 15,500 | 242億3082万 | +2.55% |
| 12/23 | 1,155 | 1,170 | 1,155 | 1,166 | +0.95% | 19,700 | 242億5162万 | +2.91% |
| 12/22 | 1,164 | 1,165 | 1,152 | 1,155 | -0.69% | 19,800 | 240億2283万 | +2.12% |
| 12/19 | 1,168 | 1,168 | 1,156 | 1,163 | -0.26% | 37,600 | 241億8922万 | +2.92% |
| 12/18 | 1,159 | 1,168 | 1,157 | 1,166 | +0.95% | 26,500 | 242億5162万 | +3.19% |
| 12/17 | 1,154 | 1,162 | 1,154 | 1,155 | +0.09% | 11,400 | 240億2283万 | +2.3% |
| 12/16 | 1,167 | 1,167 | 1,154 | 1,154 | -0.86% | 21,600 | 240億203万 | +2.4% |
| 12/15 | 1,145 | 1,164 | 1,144 | 1,164 | +1.93% | 35,500 | 242億1002万 | +3.37% |
| 12/12 | 1,135 | 1,144 | 1,135 | 1,142 | +1.24% | 21,300 | 237億5244万 | +1.6% |
| 12/11 | 1,142 | 1,142 | 1,128 | 1,128 | -0.97% | 16,900 | 234億6125万 | +0.45% |
| 12/10 | 1,133 | 1,142 | 1,133 | 1,139 | +0.98% | 19,600 | 236億9004万 | +1.52% |
| 12/09 | 1,134 | 1,141 | 1,124 | 1,128 | -0.53% | 16,800 | 234億6125万 | +0.53% |
| 12/08 | 1,130 | 1,139 | 1,129 | 1,134 | +0.18% | 12,500 | 235億8605万 | +1.07% |
| 12/05 | 1,133 | 1,139 | 1,130 | 1,132 | +0.27% | 22,400 | 235億4445万 | +0.98% |
| 12/04 | 1,116 | 1,131 | 1,115 | 1,129 | +1.53% | 22,800 | 234億8205万 | +0.8% |
| 12/03 | 1,119 | 1,119 | 1,111 | 1,112 | -0.27% | 19,200 | 231億2847万 | -0.71% |
| 12/02 | 1,123 | 1,123 | 1,115 | 1,115 | -0.62% | 12,300 | 231億9087万 | -0.62% |
| 12/01 | 1,135 | 1,135 | 1,122 | 1,122 | -0.71% | 18,400 | 233億3646万 | -0.18% |
| 11/28 | 1,124 | 1,134 | 1,123 | 1,130 | +0.62% | 22,600 | 235億285万 | +0.44% |
| 11/27 | 1,124 | 1,126 | 1,120 | 1,123 | -0.53% | 16,900 | 233億5726万 | -0.27% |
| 11/26 | 1,119 | 1,129 | 1,119 | 1,129 | +0.89% | 12,600 | 234億8205万 | +0.18% |
| 11/25 | 1,128 | 1,132 | 1,119 | 1,119 | -0.53% | 15,700 | 232億7406万 | -0.8% |
| 11/21 | 1,100 | 1,125 | 1,100 | 1,125 | +2.27% | 20,800 | 233億9886万 | -0.27% |
| 11/20 | 1,100 | 1,105 | 1,097 | 1,100 | +0.27% | 29,000 | 228億7888万 | -2.57% |
| 11/19 | 1,105 | 1,108 | 1,097 | 1,097 | -0.81% | 36,000 | 228億1648万 | -3.01% |
| 11/18 | 1,106 | 1,113 | 1,105 | 1,106 | -0.36% | 44,800 | 230億368万 | -2.21% |
| 11/17 | （IR情報）13:00 執行役員の異動について |
| 11/17 | 1,126 | 1,127 | 1,110 | 1,110 | -1.42% | 41,800 | 230億8687万 | -1.94% |
| 11/14 | 1,123 | 1,132 | 1,120 | 1,126 | -2.34% | 66,200 | 234億1966万 | -0.71% |
| 11/13 | （IR情報）15:30 株式会社東邦システムサイエンスと株式会社ランドコンピュータとの共同持株会社設立(共同株式移転)による経営統合に関するお知らせ |
| 11/13 | （IR情報）15:30 臨時株主総会招集のための基準日設定及び臨時株主総会の開催に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/13 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | 1,157 | 1,157 | 1,133 | 1,153 | +0.35% | 61,900 | 239億8123万 | +1.59% |
| 11/12 | 1,122 | 1,149 | 1,122 | 1,149 | +2.5% | 36,600 | 238億9803万 | +1.23% |
| 11/11 | 1,125 | 1,125 | 1,115 | 1,121 | -0.09% | 14,600 | 233億1566万 | -1.23% |
| 11/10 | 1,113 | 1,123 | 1,113 | 1,122 | +0.9% | 21,800 | 233億3646万 | -1.32% |
| 11/07 | 1,111 | 1,117 | 1,111 | 1,112 | +0.09% | 16,200 | 231億2847万 | -2.28% |
| 11/06 | 1,116 | 1,119 | 1,111 | 1,111 | -0.27% | 19,100 | 231億767万 | -2.46% |
| 11/05 | 1,124 | 1,124 | 1,110 | 1,114 | -0.98% | 31,600 | 231億7007万 | -2.45% |
| 11/04 | 1,125 | 1,131 | 1,121 | 1,125 | -0.09% | 20,500 | 233億9886万 | -1.83% |
| 10/31 | 1,119 | 1,129 | 1,119 | 1,126 | +0.63% | 17,500 | 234億1966万 | -2.26% |
| 10/30 | 1,115 | 1,128 | 1,114 | 1,119 | +0.45% | 32,400 | 232億7406万 | -3.28% |
| 10/29 | 1,132 | 1,132 | 1,114 | 1,114 | -1.59% | 35,200 | 231億7007万 | -4.21% |
| 10/28 | 1,155 | 1,155 | 1,127 | 1,132 | -2.41% | 40,300 | 235億4445万 | -3.17% |
| 10/27 | 1,151 | 1,160 | 1,151 | 1,160 | +0.96% | 19,900 | 241億2682万 | -1.19% |
| 10/24 | 1,151 | 1,158 | 1,148 | 1,149 | -0.35% | 15,600 | 238億9803万 | -2.38% |
| 10/23 | 1,149 | 1,157 | 1,143 | 1,153 | +0.17% | 21,500 | 239億8123万 | -2.45% |
| 10/22 | 1,150 | 1,161 | 1,147 | 1,151 | +0.26% | 33,300 | 239億3963万 | -2.95% |
| 10/21 | 1,154 | 1,156 | 1,146 | 1,148 | -0.26% | 25,200 | 238億7723万 | -3.53% |
| 10/20 | 1,147 | 1,153 | 1,139 | 1,151 | +1.95% | 23,900 | 239億3963万 | -3.6% |
| 10/17 | 1,143 | 1,143 | 1,129 | 1,129 | -0.96% | 15,300 | 234億8205万 | -5.68% |
| 10/16 | 1,148 | 1,152 | 1,136 | 1,140 | -0.52% | 16,100 | 237億1084万 | -5.16% |
| 10/15 | 1,117 | 1,147 | 1,117 | 1,146 | +2.78% | 22,300 | 238億3564万 | -4.98% |
| 10/14 | 1,114 | 1,127 | 1,102 | 1,115 | -1.06% | 37,700 | 231億9087万 | -7.85% |
| 10/10 | 1,151 | 1,151 | 1,127 | 1,127 | -2.34% | 46,500 | 234億4045万 | -7.17% |
| 10/09 | 1,152 | 1,157 | 1,149 | 1,154 | +0.26% | 28,100 | 240億203万 | -5.25% |
| 10/08 | 1,156 | 1,160 | 1,151 | 1,151 | -0.09% | 24,000 | 239億3963万 | -5.73% |
| 10/07 | 1,165 | 1,165 | 1,151 | 1,152 | -1.12% | 29,900 | 239億6043万 | -5.81% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
